Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 3X Gold (NQ: UGLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 11.32 11.41 11.26 11.29 287,747 -0.05(-0.44%)
Feb 27, 2018 11.60 11.63 11.21 11.34 963,848 -0.38(-3.24%)
Feb 26, 2018 11.73 11.76 11.64 11.72 563,935 +0.09(+0.77%)
Feb 23, 2018 11.63 11.65 11.56 11.63 334,751 -0.06(-0.51%)
Feb 22, 2018 11.71 11.69 924,451 +0.18(+1.56%)
Feb 21, 2018 11.70 11.82 11.45 11.51 984,085 -0.15(-1.29%)
Feb 20, 2018 11.98 12.02 11.62 11.66 954,457 -0.52(-4.27%)
Feb 16, 2018 12.18 12.18 12.18 0 -0.14(-1.14%)
Feb 15, 2018 12.32 12.36 12.17 12.32 1,009,635 +0.05(+0.41%)
Feb 14, 2018 11.77 12.37 11.73 12.27 2,196,520 +0.60(+5.14%)
Feb 13, 2018 11.54 11.69 11.50 11.67 727,735 +0.22(+1.92%)
Feb 12, 2018 11.40 11.58 11.39 11.45 438,540 +0.16(+1.42%)
Feb 09, 2018 11.25 11.39 11.19 11.29 826,199 -0.06(-0.53%)
Feb 08, 2018 11.33 11.47 11.23 11.35 508,892 +0.06(+0.53%)
Feb 07, 2018 11.50 11.50 11.19 11.29 541,852 -0.19(-1.66%)
Feb 06, 2018 11.81 11.81 11.43 11.48 1,340,201 -0.42(-3.56%)
Feb 05, 2018 11.88 12.02 11.85 11.90 1,002,149 +0.15(+1.31%)
Feb 02, 2018 11.89 11.89 11.64 11.75 1,073,622 -0.51(-4.16%)
Feb 01, 2018 11.99 12.28 11.96 12.26 1,075,473 +0.13(+1.07%)
Jan 31, 2018 12.08 12.18 11.77 12.13 965,079 +0.23(+1.93%)
Jan 30, 2018 12.20 12.21 11.87 11.90 492,254 -0.13(-1.08%)
Jan 29, 2018 12.11 12.12 11.92 12.03 480,932 -0.24(-1.96%)
Jan 26, 2018 12.31 12.40 12.24 12.27 410,195 +0.04(+0.33%)
Jan 25, 2018 12.46 12.69 12.06 12.23 1,666,328 -0.28(-2.24%)
Jan 24, 2018 12.38 12.63 12.34 12.51 1,321,605 +0.44(+3.65%)
Jan 23, 2018 11.85 12.08 11.81 12.07 1,156,483 +0.18(+1.51%)
Jan 22, 2018 11.85 11.92 11.79 11.89 396,142 +0.05(+0.42%)
Jan 19, 2018 11.88 11.91 11.83 11.84 373,990 +0.17(+1.46%)
Jan 18, 2018 11.75 11.86 11.66 11.67 504,950 -0.09(-0.77%)
Jan 17, 2018 11.94 12.06 11.70 11.76 861,992 -0.29(-2.41%)
Jan 16, 2018 11.90 12.07 11.84 12.05 765,400 +0.03(+0.25%)
Jan 12, 2018 12.02 12.02 12.02 0 +0.44(+3.80%)
Jan 11, 2018 11.56 11.63 11.53 11.58 602,715 +0.11(+0.96%)
Jan 10, 2018 11.47 1,670,350 +0.10(+0.88%)
Jan 09, 2018 11.31 11.41 11.23 11.37 580,549 -0.15(-1.30%)
Jan 08, 2018 11.51 11.54 11.42 11.52 614,377 -0.03(-0.26%)
Jan 05, 2018 11.44 11.58 11.42 11.55 483,234 -0.04(-0.35%)
Jan 04, 2018 11.43 11.70 11.40 11.59 499,119 +0.18(+1.58%)
Jan 03, 2018 11.49 11.50 11.22 11.41 506,490 -0.10(-0.87%)
Jan 02, 2018 11.40 11.52 11.33 11.51 836,779 +0.37(+3.32%)
Dec 29, 2017 11.14 11.14 11.14 0 +0.20(+1.83%)
Dec 28, 2017 10.92 10.95 10.86 10.94 578,504 +0.10(+0.92%)
Dec 27, 2017 10.75 10.85 10.72 10.84 581,740 +0.13(+1.21%)
Dec 26, 2017 10.65 10.74 10.64 10.71 434,644 +0.22(+2.10%)
Dec 22, 2017 10.40 10.53 10.37 10.49 851,729 +0.18(+1.75%)
Dec 21, 2017 10.23 10.34 10.22 10.31 230,054 +0.05(+0.49%)
Dec 20, 2017 10.21 10.31 10.19 10.26 755,731 +0.09(+0.88%)
Dec 19, 2017 10.13 10.18 10.10 10.17 295,624 +0.01(+0.10%)
Dec 18, 2017 10.12 10.21 10.10 10.16 401,560 +0.14(+1.40%)
Dec 15, 2017 10.06 10.08 9.950 10.02 631,193 +0.09(+0.91%)
Dec 14, 2017 9.950 10.01 9.861 9.930 481,882 -0.04(-0.40%)
Dec 13, 2017 9.730 10.02 9.685 9.970 659,350 +0.27(+2.78%)
Dec 12, 2017 9.600 9.710 9.520 9.700 395,137 +0.04(+0.41%)
Dec 11, 2017 9.770 9.800 9.620 9.660 349,376 -0.13(-1.33%)
Dec 08, 2017 9.830 9.890 9.760 9.790 383,252 -0.01(-0.10%)
Dec 07, 2017 9.910 9.975 9.710 9.800 727,270 -0.39(-3.83%)
Dec 06, 2017 10.20 10.22 10.16 10.19 335,246 -0.08(-0.78%)
Dec 05, 2017 10.31 10.32 10.12 10.27 640,266 -0.22(-2.10%)
Dec 04, 2017 10.50 10.50 10.47 10.49 269,131 -0.13(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.